PBR
2013/10/30～2014/03/31
株価＆PBRの推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2014 | 10/1, 株式併合 10→1 |
| 2014 |
| 03/31 | 1,500 | 1,500 | 1,450 | 1,470 | +0.68% | 38,100 | 100億891万 | +0.07% | 6.86 | 1.77 |
| 03/28 | 1,420 | 1,470 | 1,420 | 1,460 | +2.1% | 24,300 | 99億4083万 | -0.82% | 6.82 | 1.76 |
| 03/27 | 1,400 | 1,430 | 1,380 | 1,430 | +2.88% | 23,600 | 97億3656万 | -2.92% | 6.68 | 1.72 |
| 03/26 | 1,400 | 1,410 | 1,370 | 1,390 | +0.72% | 33,300 | 94億6421万 | -5.89% | 6.49 | 1.67 |
| 03/25 | 1,380 | 1,400 | 1,360 | 1,380 | -0.72% | 33,600 | 93億9612万 | -6.88% | 6.44 | 1.66 |
| 03/24 | 1,360 | 1,400 | 1,350 | 1,390 | +2.96% | 34,400 | 94億6421万 | -6.52% | 6.49 | 1.67 |
| 03/20 | 1,370 | 1,390 | 1,330 | 1,350 | -3.57% | 44,000 | 91億9186万 | -9.4% | 6.3 | 1.62 |
| 03/19 | 1,400 | 1,420 | 1,370 | 1,400 | +0.72% | 23,400 | 95億3230万 | -6.48% | 6.54 | 1.68 |
| 03/18 | 1,380 | 1,400 | 1,370 | 1,390 | +2.96% | 23,400 | 94億6421万 | -7.64% | 6.49 | 1.67 |
| 03/17 | 1,400 | 1,410 | 1,320 | 1,350 | -4.93% | 61,300 | 91億9186万 | -10.77% | 6.3 | 1.62 |
| 03/14 | 1,430 | 1,460 | 1,420 | 1,420 | -4.05% | 34,900 | 96億6847万 | -6.58% | 6.63 | 1.71 |
| 03/13 | 1,490 | 1,520 | 1,470 | 1,480 | -1.99% | 22,000 | 100億7700万 | -2.76% | 6.91 | 1.78 |
| 03/12 | 1,510 | 1,510 | 1,480 | 1,510 | -1.31% | 23,800 | 102億8127万 | -0.72% | 7.05 | 1.82 |
| 03/11 | 1,510 | 1,530 | 1,510 | 1,530 | +1.32% | 17,600 | 104億1744万 | +0.86% | 7.14 | 1.84 |
| 03/10 | 1,530 | 1,540 | 1,500 | 1,510 | -2.58% | 29,300 | 102億8127万 | -0.66% | 7.05 | 1.82 |
| 03/07 | 1,560 | 1,560 | 1,520 | 1,550 | +0.65% | 20,800 | 105億5362万 | +1.84% | 7.24 | 1.86 |
| 03/06 | 1,510 | 1,540 | 1,500 | 1,540 | +3.36% | 24,000 | 104億8553万 | +0.98% | 7.19 | 1.85 |
| 03/05 | 1,520 | 1,520 | 1,480 | 1,490 | 0% | 21,500 | 101億4509万 | -2.49% | 6.96 | 1.79 |
| 03/04 | 1,450 | 1,490 | 1,450 | 1,490 | +0.68% | 19,900 | 101億4509万 | -2.74% | 6.96 | 1.79 |
| 03/03 | 1,500 | 1,500 | 1,440 | 1,480 | -1.99% | 24,200 | 100億7700万 | -3.58% | 6.91 | 1.78 |
| 02/28 | 1,520 | 1,540 | 1,500 | 1,510 | 0% | 25,300 | 102億8127万 | -1.95% | 7.05 | 1.82 |
| 02/27 | 1,560 | 1,560 | 1,500 | 1,510 | -2.58% | 52,300 | 102億8127万 | -2.33% | 7.05 | 1.82 |
| 02/26 | 1,570 | 1,590 | 1,550 | 1,550 | -1.9% | 37,200 | 105億5362万 | -0.19% | 7.24 | 1.86 |
| 02/25 | 1,580 | 1,590 | 1,560 | 1,580 | +0.64% | 41,800 | 107億5788万 | +1.22% | 7.38 | 1.9 |
| 02/24 | 1,550 | 1,580 | 1,540 | 1,570 | +1.29% | 28,200 | 106億8979万 | 0% | 7.33 | 1.89 |
| 02/21 | 1,500 | 1,550 | 1,500 | 1,550 | +4.73% | 55,600 | 105億5362万 | -1.71% | 7.24 | 1.86 |
| 02/20 | 1,500 | 1,510 | 1,470 | 1,480 | -2.63% | 33,000 | 100億7700万 | -6.62% | 6.91 | 1.78 |
| 02/19 | 1,540 | 1,540 | 1,510 | 1,520 | -0.65% | 25,600 | 103億4935万 | -4.52% | 7.1 | 1.83 |
| 02/18 | 1,490 | 1,540 | 1,480 | 1,530 | +2.68% | 54,400 | 104億1744万 | -4.26% | 7.14 | 1.84 |
| 02/17 | 1,470 | 1,520 | 1,450 | 1,490 | +1.36% | 39,400 | 101億4509万 | -7.11% | 6.96 | 1.79 |
| 02/14 | 1,520 | 1,540 | 1,420 | 1,470 | -3.92% | 67,700 | 100億891万 | -8.7% | 6.86 | 1.77 |
| 02/13 | 1,580 | 1,580 | 1,520 | 1,530 | -4.38% | 51,400 | 104億1744万 | -5.44% | 7.14 | 1.84 |
| 02/12 | 1,620 | 1,640 | 1,580 | 1,600 | +0.63% | 59,100 | 108億9406万 | -1.36% | 7.47 | 1.92 |
| 02/10 | 1,560 | 1,590 | 1,540 | 1,590 | +4.61% | 66,700 | 108億2597万 | -1.61% | 7.42 | 1.91 |
| 02/07 | 1,520 | 1,530 | 1,480 | 1,520 | +2.7% | 44,700 | 103億4935万 | -5.53% | 7.1 | 1.83 |
| 02/06 | 1,430 | 1,500 | 1,430 | 1,480 | +2.78% | 92,000 | 100億7700万 | -7.73% | 6.91 | 1.78 |
| 02/05 | 1,500 | 1,500 | 1,390 | 1,440 | +1.41% | 128,800 | 98億465万 | -9.94% | 6.72 | 1.73 |
| 02/04 | 1,450 | 1,520 | 1,410 | 1,420 | -11.25% | 203,800 | 96億6847万 | -10.92% | 6.63 | 1.71 |
| 02/03 | 1,680 | 1,730 | 1,580 | 1,600 | +1.91% | 544,200 | 108億9406万 | +0.63% | 7.47 | 1.92 |
| 01/31 | 1,630 | 1,640 | 1,520 | 1,570 | -2.48% | 97,700 | 106億8979万 | -0.63% | 7.33 | 1.89 |
| 01/30 | 1,600 | 1,620 | 1,590 | 1,610 | -1.23% | 75,700 | 109億6214万 | +2.55% | 7.52 | 1.94 |
| 01/29 | 1,620 | 1,640 | 1,600 | 1,630 | +2.52% | 66,300 | 110億9832万 | +4.49% | 7.61 | 1.96 |
| 01/28 | 1,560 | 1,630 | 1,560 | 1,590 | +2.58% | 114,400 | 108億2597万 | +2.58% | 7.42 | 1.91 |
| 01/27 | 1,550 | 1,570 | 1,540 | 1,550 | -3.73% | 72,100 | 105億5362万 | +0.65% | 7.24 | 1.86 |
| 01/24 | 1,620 | 1,640 | 1,600 | 1,610 | -2.42% | 89,600 | 109億6214万 | +4.89% | 7.52 | 1.94 |
| 01/23 | 1,720 | 1,720 | 1,620 | 1,650 | -2.94% | 163,000 | 112億3450万 | +7.91% | 7.7 | 1.98 |
| 01/22 | 1,780 | 1,780 | 1,690 | 1,700 | -2.86% | 132,400 | 115億7494万 | +11.84% | 7.94 | 2.04 |
| 01/21 | 1,810 | 1,810 | 1,740 | 1,750 | -3.31% | 155,400 | 119億1537万 | +15.97% | 8.17 | 2.1 |
| 01/20 | 1,760 | 1,810 | 1,740 | 1,810 | +4.02% | 156,900 | 123億2390万 | +21.07% | 8.45 | 2.18 |
| 01/17 | 1,740 | 1,800 | 1,730 | 1,740 | 0% | 251,400 | 118億4729万 | +17.89% | 8.12 | 2.09 |
| 01/16 | 1,680 | 1,810 | 1,670 | 1,740 | +4.19% | 681,600 | 118億4729万 | +19.18% | 8.12 | 2.09 |
| 01/15 | 1,680 | 1,690 | 1,650 | 1,670 | +1.21% | 117,200 | 113億7067万 | +15.57% | 7.8 | 2.01 |
| 01/14 | 1,650 | 1,670 | 1,610 | 1,650 | -1.79% | 148,000 | 112億3450万 | +15.14% | 7.7 | 1.98 |
| 01/10 | 1,670 | 1,720 | 1,640 | 1,680 | +1.2% | 465,900 | 114億3876万 | +18.23% | 7.84 | 2.02 |
| 01/09 | 1,630 | 1,670 | 1,600 | 1,660 | 0% | 379,900 | 113億258万 | +17.9% | 7.75 | 2 |
| 01/08 | 1,610 | 1,690 | 1,600 | 1,660 | +1.84% | 1,045,400 | 113億258万 | +19% | 7.75 | 2 |
| 01/07 | 1,500 | 1,900 | 1,490 | 1,630 | +11.64% | 5,467,800 | 110億9832万 | +17.95% | 7.61 | 1.96 |
| 01/06 | 1,400 | 1,470 | 1,390 | 1,460 | +4.29% | 139,400 | 99億4083万 | +6.41% | 6.82 | 1.76 |
| 2013 |
| 12/30 | 1,390 | 1,410 | 1,380 | 1,400 | +0.72% | 46,300 | 95億3230万 | +2.41% | 6.54 | 1.68 |
| 12/27 | 1,380 | 1,390 | 1,360 | 1,390 | +1.46% | 34,400 | 94億6421万 | +1.91% | 6.49 | 1.67 |
| 12/26 | 1,330 | 1,380 | 1,330 | 1,370 | +3.79% | 74,700 | 93億2803万 | +0.59% | 6.4 | 1.65 |
| 12/25 | 1,310 | 1,340 | 1,300 | 1,320 | 0% | 43,800 | 89億8760万 | -3.01% | 6.16 | 1.59 |
| 12/24 | 1,340 | 1,360 | 1,310 | 1,320 | -0.75% | 51,400 | 89億8760万 | -3.08% | 6.16 | 1.59 |
| 12/20 | 1,340 | 1,340 | 1,320 | 1,330 | -0.75% | 49,400 | 90億5568万 | -2.56% | 6.21 | 1.6 |
| 12/19 | 1,360 | 1,370 | 1,340 | 1,340 | -0.74% | 42,500 | 91億2377万 | -1.9% | 6.26 | 1.61 |
| 12/18 | 1,360 | 1,370 | 1,340 | 1,350 | -1.46% | 45,200 | 91億9186万 | -1.17% | 6.3 | 1.62 |
| 12/17 | 1,350 | 1,380 | 1,340 | 1,370 | +1.48% | 58,200 | 93億2803万 | +0.22% | 6.4 | 1.65 |
| 12/16 | 1,430 | 1,430 | 1,350 | 1,350 | -4.93% | 106,100 | 91億9186万 | -1.24% | 6.3 | 1.62 |
| 12/13 | 1,460 | 1,460 | 1,400 | 1,420 | -2.74% | 137,200 | 96億6847万 | +3.8% | 6.63 | 1.71 |
| 12/12 | 1,420 | 1,500 | 1,420 | 1,460 | +1.39% | 258,700 | 99億4083万 | +6.8% | 6.82 | 1.76 |
| 12/11 | 1,450 | 1,460 | 1,390 | 1,440 | +1.41% | 219,500 | 98億465万 | +5.73% | 6.72 | 1.73 |
| 12/10 | 1,390 | 1,420 | 1,370 | 1,420 | +2.16% | 101,900 | 96億6847万 | +4.49% | 6.63 | 1.71 |
| 12/09 | 1,360 | 1,390 | 1,350 | 1,390 | +3.73% | 70,800 | 94億6421万 | +2.51% | 6.49 | 1.67 |
| 12/06 | 1,330 | 1,360 | 1,330 | 1,340 | +0.75% | 80,700 | 91億2377万 | -0.96% | 6.26 | 1.61 |
| 12/05 | 1,390 | 1,430 | 1,320 | 1,330 | -2.92% | 237,000 | 90億5568万 | -1.34% | 6.21 | 1.6 |
| 12/04 | 1,360 | 1,390 | 1,340 | 1,370 | -0.72% | 96,700 | 93億2803万 | +2.09% | 6.4 | 1.65 |
| 12/03 | 1,360 | 1,400 | 1,360 | 1,380 | +2.22% | 124,700 | 93億9612万 | +3.29% | 6.44 | 1.66 |
| 12/02 | 1,360 | 1,370 | 1,340 | 1,350 | 0% | 38,400 | 91億9186万 | +1.58% | 6.3 | 1.62 |
| 11/29 | 1,320 | 1,350 | 1,320 | 1,350 | +1.5% | 34,800 | 91億9186万 | +2.12% | 6.3 | 1.62 |
| 11/28 | 1,350 | 1,360 | 1,320 | 1,330 | -1.48% | 65,700 | 90億5568万 | +0.99% | 6.21 | 1.6 |
| 11/27 | 1,360 | 1,370 | 1,340 | 1,350 | -1.46% | 47,900 | 91億9186万 | +2.9% | 6.3 | 1.62 |
| 11/26 | 1,330 | 1,380 | 1,330 | 1,370 | +3.01% | 68,200 | 93億2803万 | +4.82% | 6.4 | 1.65 |
| 11/25 | 1,340 | 1,340 | 1,320 | 1,330 | -0.75% | 21,800 | 90億5568万 | +2.31% | 6.21 | 1.6 |
| 11/22 | 1,350 | 1,350 | 1,320 | 1,340 | 0% | 36,100 | 91億2377万 | +3.47% | 6.26 | 1.61 |
| 11/21 | 1,350 | 1,360 | 1,330 | 1,340 | +0.75% | 48,800 | 91億2377万 | +3.88% | 6.26 | 1.61 |
| 11/20 | 1,370 | 1,380 | 1,330 | 1,330 | -2.21% | 53,200 | 90億5568万 | +3.58% | 6.21 | 1.6 |
| 11/19 | 1,380 | 1,380 | 1,360 | 1,360 | -1.45% | 30,500 | 92億5995万 | +6.33% | 6.35 | 1.64 |
| 11/18 | 1,380 | 1,400 | 1,360 | 1,380 | +1.47% | 133,600 | 93億9612万 | +8.49% | 6.44 | 1.66 |
| 11/15 | 1,350 | 1,370 | 1,340 | 1,360 | +0.74% | 42,700 | 92億5995万 | +7.51% | 6.35 | 1.64 |
| 11/14 | 1,370 | 1,380 | 1,340 | 1,350 | -0.74% | 93,600 | 91億9186万 | +7.31% | 6.3 | 1.62 |
| 11/13 | 1,380 | 1,380 | 1,350 | 1,360 | -1.45% | 48,300 | 92億5995万 | +8.71% | 6.35 | 1.64 |
| 11/12 | 1,370 | 1,380 | 1,350 | 1,380 | +0.73% | 46,200 | 93億9612万 | +11.11% | 6.44 | 1.66 |
| 11/11 | 1,370 | 1,390 | 1,350 | 1,370 | -1.44% | 79,500 | 93億2803万 | +11.2% | 6.4 | 1.65 |
| 11/08 | 1,340 | 1,400 | 1,330 | 1,390 | +2.96% | 195,600 | 94億6421万 | +13.56% | 6.49 | 1.67 |
| 11/07 | 1,340 | 1,370 | 1,340 | 1,350 | -0.74% | 73,100 | 91億9186万 | +10.93% | 6.3 | 1.62 |
| 11/06 | 1,330 | 1,370 | 1,320 | 1,360 | +1.49% | 127,700 | 92億5995万 | +12.21% | 6.35 | 1.64 |
| 11/05 | 1,300 | 1,370 | 1,300 | 1,340 | +1.52% | 292,300 | 91億2377万 | +10.74% | 6.26 | 1.61 |
| 11/01 | 1,400 | 1,460 | 1,300 | 1,320 | +10% | 2,059,500 | 89億8760万 | +9.54% | 6.16 | 1.59 |
| 10/31 | 1,210 | 1,240 | 1,190 | 1,200 | 0% | 50,100 | 81億7054万 | 0% | 5.6 | 1.44 |
| 10/30 | 1,220 | 1,220 | 1,200 | 1,200 | -1.64% | 28,700 | 81億7054万 | +0.08% | 5.6 | 1.44 |
